S&P/TSX Capped Financial

SPTTFS
🏛️ canada →
569.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 382.44 384.05 382.09 383.82 28.2M
2023-12-28 382.59 384.57 382.21 382.78 37.0M
2023-12-27 381.06 384.93 381.06 383.49 35.2M
2023-12-22 379.22 381.81 379.22 381.14 32.8M
2023-12-21 377.14 380.21 377.14 378.90 52.4M
2023-12-20 378.76 380.47 375.84 375.84 50.1M
2023-12-19 375.13 379.27 375.13 379.01 35.3M
2023-12-18 373.22 375.15 372.96 374.28 43.2M
2023-12-15 376.43 376.79 372.05 372.76 144.0M
2023-12-14 372.59 376.60 372.59 375.97 71.8M
2023-12-13 364.02 371.31 361.94 371.30 54.2M
2023-12-12 364.88 364.88 363.08 364.47 42.9M
2023-12-11 363.16 365.00 361.46 364.76 46.7M
2023-12-08 360.66 363.36 360.66 362.73 37.6M
2023-12-07 360.88 360.88 358.81 360.29 41.9M
2023-12-06 361.30 363.71 360.19 360.29 40.6M
2023-12-05 359.14 361.05 358.39 360.21 43.8M
2023-12-04 357.97 360.39 357.08 359.69 42.5M
2023-12-01 356.24 359.29 354.36 359.20 45.1M
2023-11-30 354.48 356.96 353.39 356.82 83.8M
2023-11-29 349.28 353.87 348.91 352.75 44.3M
2023-11-28 347.87 349.25 345.64 348.53 49.7M
2023-11-27 352.16 352.26 350.52 351.30 37.1M
2023-11-24 351.83 353.92 351.51 352.59 23.2M
2023-11-23 352.22 354.21 352.22 352.33 13.6M
2023-11-22 353.10 354.59 351.21 352.48 47.0M
2023-11-21 355.25 356.48 352.88 352.98 54.1M
2023-11-20 354.73 356.68 353.37 356.12 27.5M
2023-11-17 353.51 355.46 353.51 354.64 45.6M
2023-11-16 352.78 353.41 351.56 352.60 36.6M
2023-11-15 352.34 354.02 351.69 352.71 46.8M
2023-11-14 347.00 351.83 347.00 351.19 39.2M
2023-11-13 342.61 345.39 341.83 343.63 23.3M
2023-11-10 342.44 343.21 340.62 342.85 22.1M
2023-11-09 341.41 345.17 341.41 341.86 38.0M
2023-11-08 338.99 341.57 338.99 340.06 25.0M
2023-11-07 340.64 340.64 338.92 339.33 35.6M
2023-11-06 343.05 344.32 340.16 341.58 34.5M
2023-11-03 340.03 343.65 339.87 342.14 39.8M
2023-11-02 330.63 337.85 330.63 337.59 35.6M
2023-11-01 325.70 328.23 324.62 328.04 36.5M
2023-10-31 324.94 325.66 322.97 324.91 41.3M
2023-10-30 321.28 325.59 321.28 324.13 34.3M
2023-10-27 324.82 325.14 318.78 319.70 31.8M
2023-10-26 322.22 326.40 321.63 324.78 38.5M
2023-10-25 322.43 325.18 321.19 322.65 41.9M
2023-10-24 327.40 327.50 322.71 324.09 41.3M
2023-10-23 325.06 329.82 324.70 326.61 41.4M
2023-10-20 332.10 332.55 326.57 326.62 43.6M
2023-10-19 336.39 337.45 332.99 333.37 26.5M
2023-10-18 341.36 341.63 336.57 336.70 30.0M
2023-10-17 340.99 345.11 340.99 342.90 34.9M
2023-10-16 340.08 342.59 338.93 342.48 43.6M
2023-10-13 342.66 344.11 338.20 338.69 24.7M
2023-10-12 344.48 344.77 340.00 341.46 23.6M
2023-10-11 341.51 344.87 341.51 344.46 44.6M
2023-10-10 337.82 341.29 337.82 340.35 47.7M
2023-10-06 335.04 338.35 331.17 337.76 33.3M
2023-10-05 334.25 336.64 333.90 336.40 39.8M
2023-10-04 332.94 334.83 329.38 334.80 43.2M
2023-10-03 336.00 336.00 331.57 332.54 58.1M
2023-10-02 343.61 343.79 337.33 337.50 49.0M
2023-09-29 346.78 347.34 343.56 343.78 39.2M
2023-09-28 341.93 346.43 341.57 345.54 43.2M
2023-09-27 346.60 346.60 341.06 341.78 40.5M
2023-09-26 348.68 349.45 345.66 345.94 41.0M
2023-09-25 349.63 351.05 348.10 349.93 44.6M
2023-09-22 352.37 352.57 350.18 350.42 38.9M
2023-09-21 356.27 356.61 351.53 351.53 47.7M
2023-09-20 358.41 360.05 358.11 358.13 31.9M
2023-09-19 359.91 360.18 357.38 357.80 39.7M
2023-09-18 361.92 362.12 359.43 360.81 46.7M
2023-09-15 359.79 362.26 359.79 362.26 107.1M
2023-09-14 358.05 360.63 358.05 360.39 48.5M
2023-09-13 354.26 356.93 354.25 355.95 34.0M
2023-09-12 352.72 354.63 352.06 353.64 33.6M
2023-09-11 350.07 353.55 349.10 352.99 25.9M
2023-09-08 349.16 350.20 347.79 349.41 22.8M
2023-09-07 351.22 352.54 349.56 349.77 43.5M
2023-09-06 353.47 354.08 350.54 351.88 30.7M
2023-09-05 356.47 356.99 354.16 354.26 41.4M
2023-09-01 354.25 357.61 354.25 356.73 40.4M
2023-08-31 354.68 355.93 351.49 352.35 59.4M
2023-08-30 355.17 356.30 354.31 354.95 35.8M
2023-08-29 349.62 354.97 349.12 354.69 43.2M
2023-08-28 347.69 350.66 347.56 350.44 32.8M
2023-08-25 349.25 350.03 344.27 346.64 30.9M
2023-08-24 348.19 350.15 347.93 347.95 42.4M
2023-08-23 346.17 349.32 345.52 348.68 50.0M
2023-08-22 349.91 349.91 344.72 345.21 51.5M
2023-08-21 351.36 351.87 348.76 349.27 41.9M
2023-08-18 351.28 352.29 350.31 351.07 32.5M
2023-08-17 356.66 356.96 352.60 352.60 27.8M
2023-08-16 354.90 356.30 354.67 355.39 40.0M
2023-08-15 361.06 361.06 355.33 356.18 39.4M
2023-08-14 364.28 364.59 362.17 363.25 36.5M
2023-08-11 363.16 365.14 363.02 364.72 23.9M
2023-08-10 362.52 365.27 362.52 364.16 42.8M
2023-08-09 361.40 362.12 359.97 361.17 30.9M
2023-08-08 362.73 362.73 360.36 361.95 43.7M
2023-08-04 360.65 365.54 360.11 363.72 37.2M
2023-08-03 361.25 361.25 358.84 360.46 26.4M
2023-08-02 364.23 364.48 360.86 362.63 37.6M
2023-08-01 367.95 368.41 365.44 366.64 37.7M
2023-07-31 367.74 370.44 367.70 368.73 46.5M
2023-07-28 369.17 370.10 367.48 367.75 31.7M
2023-07-27 368.44 369.84 366.44 366.93 33.0M
2023-07-26 366.51 369.29 366.20 367.99 50.1M
2023-07-25 369.31 369.48 366.29 366.78 53.6M
2023-07-24 369.01 371.53 368.71 369.64 42.6M
2023-07-21 368.19 369.40 367.36 369.24 52.4M
2023-07-20 367.67 367.92 366.04 367.55 44.3M
2023-07-19 365.30 367.81 364.73 367.48 45.7M
2023-07-18 362.55 365.35 362.22 364.79 47.1M
2023-07-17 359.89 362.05 359.38 361.97 46.6M
2023-07-14 360.11 360.77 359.61 360.23 37.0M
2023-07-13 355.56 359.16 355.56 358.80 36.6M
2023-07-12 354.02 355.25 352.80 354.53 37.9M
2023-07-11 351.91 352.24 350.63 352.10 38.3M
2023-07-10 352.00 352.93 350.94 351.17 39.9M
2023-07-07 349.63 353.70 349.46 352.22 46.3M
2023-07-06 355.04 355.04 351.19 351.52 55.7M
2023-07-05 356.90 357.82 355.22 357.33 45.3M
2023-07-04 357.89 358.41 356.80 357.87 18.1M
2023-06-30 354.82 358.09 354.82 357.35 51.5M
2023-06-29 351.82 353.72 351.72 353.49 51.9M
2023-06-28 351.29 351.91 350.00 351.29 39.8M
2023-06-27 347.00 351.05 346.87 350.67 39.4M
2023-06-26 342.49 347.40 342.49 346.68 43.5M
2023-06-23 344.67 344.67 342.62 342.81 43.7M
2023-06-22 348.73 348.73 346.03 346.52 43.6M
2023-06-21 351.21 351.21 349.76 349.79 48.1M
2023-06-20 353.28 353.51 351.06 351.61 55.2M
2023-06-19 355.56 355.58 353.98 354.36 12.1M
2023-06-16 356.00 357.43 355.19 355.20 96.6M
2023-06-15 354.19 355.98 353.40 355.72 29.6M
2023-06-14 354.17 355.48 353.00 354.34 37.0M
2023-06-13 350.93 354.43 350.89 353.45 31.5M
2023-06-12 349.54 350.80 348.63 350.23 37.6M
2023-06-09 350.08 351.09 348.75 349.94 24.8M
2023-06-08 349.92 350.73 347.74 349.95 30.8M
2023-06-07 350.28 351.36 348.30 350.10 29.9M
2023-06-06 347.10 350.73 346.99 350.66 33.2M
2023-06-05 351.57 351.83 347.36 347.38 41.3M
2023-06-02 345.48 351.23 345.48 350.96 40.2M
2023-06-01 344.06 345.36 341.90 343.65 36.8M
2023-05-31 346.04 346.04 342.86 343.63 74.1M
2023-05-30 350.12 351.23 347.03 347.42 32.2M
2023-05-29 350.59 351.77 350.26 351.29 13.6M
2023-05-26 346.85 350.23 346.52 349.88 43.9M
2023-05-25 346.90 348.00 344.21 346.17 42.0M
2023-05-24 351.61 351.61 348.19 348.26 61.9M
2023-05-23 355.14 357.55 354.80 354.82 54.8M
2023-05-19 357.25 358.02 354.50 355.47 36.8M
2023-05-18 356.52 356.52 354.20 356.18 41.0M
2023-05-17 354.89 356.92 353.31 356.71 35.8M
2023-05-16 356.97 357.41 353.47 353.72 41.4M
2023-05-15 355.88 358.54 355.88 358.53 52.5M
2023-05-12 357.09 358.55 353.75 355.59 34.6M
2023-05-11 354.13 356.30 352.32 356.27 32.9M
2023-05-10 357.26 357.26 352.42 354.59 36.9M
2023-05-09 354.50 355.98 353.65 355.52 27.4M
2023-05-08 358.31 359.65 356.78 357.69 40.2M
2023-05-05 354.37 357.50 354.20 357.23 32.9M
2023-05-04 355.28 355.28 349.98 351.15 36.1M
2023-05-03 356.33 359.41 355.71 355.92 43.3M
2023-05-02 362.12 362.12 354.86 356.21 51.6M
2023-05-01 363.83 365.39 362.57 362.57 45.2M
2023-04-28 360.40 363.25 360.27 363.14 38.8M
2023-04-27 357.94 361.83 357.94 361.39 41.7M
2023-04-26 356.20 359.13 355.70 356.99 47.9M
2023-04-25 361.47 361.99 356.50 356.58 50.8M
2023-04-24 363.63 364.06 361.72 362.59 59.3M
2023-04-21 364.14 364.80 361.84 364.63 34.9M
2023-04-20 362.86 364.94 362.86 364.24 33.2M
2023-04-19 362.19 364.78 362.19 364.46 35.5M
2023-04-18 361.03 363.56 361.00 363.13 52.0M
2023-04-17 358.29 360.49 357.31 360.27 64.5M
2023-04-14 359.63 360.54 357.86 358.43 33.2M
2023-04-13 356.12 357.68 354.99 357.59 38.0M
2023-04-12 357.46 358.65 355.06 355.91 37.9M
2023-04-11 354.31 356.87 354.31 355.80 41.5M
2023-04-10 351.48 353.88 351.27 353.67 54.3M
2023-04-06 351.73 352.52 350.68 352.30 38.6M
2023-04-05 350.92 352.01 349.43 351.68 37.5M
2023-04-04 357.77 358.91 352.19 353.58 51.1M
2023-04-03 354.77 356.38 354.12 356.38 55.1M
2023-03-31 352.06 354.12 352.06 354.09 49.2M
2023-03-30 351.54 352.64 350.17 351.04 41.8M
2023-03-29 347.94 349.71 347.75 349.56 42.1M
2023-03-28 346.54 347.43 344.40 346.11 37.9M
2023-03-27 346.86 347.40 344.94 346.42 51.3M
2023-03-24 341.42 344.21 339.48 344.00 48.1M
2023-03-23 346.45 348.42 342.89 343.81 50.4M
2023-03-22 350.28 350.55 346.12 346.12 43.0M
2023-03-21 348.58 351.13 348.58 349.06 47.7M
2023-03-20 344.15 346.80 343.94 344.86 60.8M
2023-03-17 347.46 347.46 342.18 343.00 124.8M
2023-03-16 345.63 352.74 343.05 349.30 65.3M
2023-03-15 349.05 349.05 344.14 347.39 65.7M
2023-03-14 357.50 358.00 352.20 354.07 50.4M
2023-03-13 353.66 353.74 347.13 351.21 76.9M
2023-03-10 364.78 364.78 357.62 358.62 73.9M
2023-03-09 373.14 373.14 365.62 366.66 50.4M
2023-03-08 372.98 375.23 372.31 373.39 52.1M
2023-03-07 377.99 377.99 371.51 373.24 49.1M
2023-03-06 378.49 380.69 377.35 377.88 43.2M
2023-03-03 376.07 378.82 375.60 378.03 52.0M
2023-03-02 374.48 374.66 371.77 374.51 50.7M
2023-03-01 375.23 377.18 372.23 375.54 86.2M
2023-02-28 377.20 377.78 375.45 377.23 78.6M
2023-02-27 379.22 381.50 378.15 378.81 59.4M
2023-02-24 375.38 378.81 373.98 378.74 37.2M
2023-02-23 379.95 380.25 375.84 376.58 41.0M
2023-02-22 380.27 380.27 377.84 378.82 46.4M
2023-02-21 385.11 385.11 379.80 380.91 46.7M
2023-02-17 384.23 386.98 384.12 386.28 35.4M
2023-02-16 383.84 387.14 383.48 385.10 54.7M
2023-02-15 383.65 384.93 382.85 384.88 49.4M
2023-02-14 385.19 387.10 383.20 384.98 31.9M
2023-02-13 383.62 386.52 383.53 385.67 34.1M
2023-02-10 382.63 384.19 381.68 383.53 40.0M
2023-02-09 386.50 388.09 383.12 384.35 34.8M
2023-02-08 383.76 385.85 383.20 384.61 24.8M
2023-02-07 380.30 385.25 379.67 384.63 35.1M
2023-02-06 381.86 382.10 379.56 381.30 43.1M
2023-02-03 381.99 385.08 381.99 383.69 41.4M
2023-02-02 381.34 383.54 379.87 382.16 42.5M
2023-02-01 379.28 381.35 377.80 380.03 43.7M
2023-01-31 376.56 379.80 375.53 379.76 51.7M
2023-01-30 376.00 377.42 375.73 375.94 53.4M
2023-01-27 377.85 377.85 375.75 377.18 37.6M
2023-01-26 374.96 378.17 374.96 378.16 50.6M
2023-01-25 371.94 374.82 370.95 374.21 47.9M
2023-01-24 373.00 374.19 371.91 373.96 36.8M
2023-01-23 372.17 374.40 370.27 373.63 57.6M
2023-01-20 369.51 371.74 368.03 371.74 41.8M
2023-01-19 368.97 370.25 367.42 369.20 36.0M
2023-01-18 372.81 374.59 370.47 370.50 55.0M
2023-01-17 371.73 372.69 370.34 372.45 51.9M
2023-01-16 370.30 371.72 369.72 371.33 32.0M
2023-01-13 365.83 370.58 365.81 370.25 41.8M
2023-01-12 364.98 368.07 363.88 367.37 53.5M
2023-01-11 362.06 364.43 362.06 363.92 43.3M
2023-01-10 360.37 361.40 359.49 361.32 33.9M
2023-01-09 360.16 362.18 359.42 360.03 37.0M
2023-01-06 356.50 359.54 355.41 359.25 36.9M
2023-01-05 356.22 356.82 353.64 355.37 32.3M
2023-01-04 355.22 359.71 355.22 358.32 53.6M
2023-01-03 354.82 356.18 352.46 353.72 54.0M